시장 데이터를 불러오는 중
전체 종목
Mexco Energy Corporation Common Stock 과거 주가
Mexco Energy Corporation Common Stock · MXC · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mexco Energy Corporation Common Stock · MXC · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,218 | ₩14,218 | ₩13,789 | ₩13,802 | -2.92% | 4천 |
| 2026.10.08 | ₩14,191 | ₩14,539 | ₩14,043 | ₩14,057 | -0.94% | 5.1천 |
| 2026.10.07 | ₩14,084 | ₩14,727 | ₩13,722 | ₩13,796 | -2.05% | 9.4천 |
| 2026.10.06 | ₩13,226 | ₩14,218 | ₩13,132 | ₩14,218 | +7.50% | 1.9만 |
| 2026.10.05 | ₩13,521 | ₩13,715 | ₩13,038 | ₩13,038 | -3.57% | 3.3만 |
| 2026.10.02 | ₩13,548 | ₩14,218 | ₩13,280 | ₩13,481 | -0.49% | 9.3만 |
| 2026.10.01 | ₩13,574 | ₩13,968 | ₩13,320 | ₩13,360 | -1.58% | 9.1만 |
| 2026.09.30 | ₩13,641 | ₩13,641 | ₩13,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,186 |
| -3.34% |
| 1.8천 |
| 2026.09.29 | ₩12,998 | ₩13,802 | ₩12,855 | ₩13,360 | +2.78% | 6.7만 |
|---|
| 2026.09.28 | ₩13,923 | ₩14,017 | ₩13,337 | ₩13,360 | -4.04% | 5.2천 |
|---|
| 2026.09.25 | ₩14,285 | ₩14,653 | ₩13,816 | ₩13,816 | -3.28% | 8.3천 |
|---|
| 2026.09.24 | ₩14,459 | ₩15,022 | ₩14,445 | ₩14,445 | -0.09% | 4.2천 |
|---|
| 2026.09.23 | ₩14,218 | ₩14,928 | ₩14,218 | ₩14,258 | +0.28% | 2.4천 |
|---|
| 2026.09.22 | ₩14,700 | ₩14,995 | ₩14,298 | ₩14,646 | -0.36% | 3.1천 |
|---|
| 2026.09.21 | ₩15,169 | ₩15,437 | ₩14,392 | ₩14,740 | -2.83% | 1.3만 |
|---|
| 2026.09.18 | ₩14,713 | ₩15,759 | ₩14,673 | ₩15,759 | +7.10% | 3.9천 |
|---|
| 2026.09.17 | ₩14,361 | ₩15,062 | ₩14,361 | ₩15,062 | +4.88% | 3.1만 |
|---|
| 2026.09.16 | ₩15,544 | ₩15,759 | ₩14,526 | ₩14,727 | -5.26% | 6.5만 |
|---|
| 2026.09.15 | ₩15,048 | ₩15,611 | ₩14,727 | ₩15,611 | +3.74% | 1.2만 |
|---|
| 2026.09.14 | ₩14,633 | ₩14,955 | ₩14,177 | ₩14,955 | +2.20% | 14.9만 |
|---|
| 2026.09.11 | ₩14,539 | ₩14,914 | ₩14,405 | ₩14,553 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩14,646 | ₩15,075 | ₩14,365 | ₩15,075 | +2.93% | 4.7만 |
|---|
| 2026.09.09 | ₩14,888 | ₩14,995 | ₩14,204 | ₩14,392 | -3.33% | 8.4만 |
|---|
| 2026.09.08 | ₩15,115 | ₩15,249 | ₩13,950 | ₩14,794 | -2.13% | 29.4만 |
|---|
| 2026.09.04 | ₩14,017 | ₩15,169 | ₩13,695 | ₩14,767 | +5.35% | 34.2만 |
|---|
| 2026.09.03 | ₩13,400 | ₩14,352 | ₩13,400 | ₩14,231 | +6.20% | 48만 |
|---|
| 2026.09.02 | ₩13,722 | ₩13,789 | ₩13,099 | ₩13,333 | -2.83% | 19.5만 |
|---|
| 2026.09.01 | ₩13,481 | ₩13,481 | ₩12,248 | ₩12,616 | -6.41% | 5.6천 |
|---|
| 2026.08.31 | ₩13,360 | ₩13,758 | ₩13,226 | ₩13,601 | +1.81% | 4.4천 |
|---|
| 2026.08.28 | ₩13,065 | ₩13,159 | ₩12,414 | ₩13,159 | +0.72% | 7.2천 |
|---|
| 2026.08.27 | ₩13,266 | ₩13,415 | ₩12,476 | ₩13,038 | -1.72% | 2.1만 |
|---|
| 2026.08.26 | ₩12,764 | ₩13,574 | ₩12,422 | ₩13,105 | +2.68% | 3만 |
|---|
| 2026.08.25 | ₩12,797 | ₩12,945 | ₩11,591 | ₩12,837 | +0.31% | 1.6만 |
|---|
| 2026.08.24 | ₩13,226 | ₩13,266 | ₩12,060 | ₩12,985 | -1.82% | 2.4만 |
|---|
| 2026.08.21 | ₩12,462 | ₩13,233 | ₩12,330 | ₩12,717 | +2.04% | 8.7천 |
|---|
| 2026.08.20 | ₩13,387 | ₩13,655 | ₩12,930 | ₩13,239 | -1.10% | 1.7만 |
|---|
| 2026.08.19 | ₩12,141 | ₩13,226 | ₩12,067 | ₩13,226 | +8.94% | 1.7만 |
|---|
| 2026.08.18 | ₩12,194 | ₩12,362 | ₩11,913 | ₩12,208 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩12,476 | ₩13,092 | ₩12,074 | ₩12,074 | -3.22% | 6.8만 |
|---|
| 2026.08.14 | ₩12,650 | ₩12,650 | ₩12,194 | ₩12,476 | -1.38% | 2.1천 |
|---|
| 2026.08.13 | ₩13,266 | ₩13,400 | ₩12,181 | ₩12,656 | -4.60% | 1.2만 |
|---|
| 2026.08.12 | ₩13,025 | ₩13,414 | ₩13,025 | ₩13,092 | +0.51% | 3.5천 |
|---|
| 2026.08.11 | ₩12,730 | ₩12,784 | ₩12,730 | ₩12,730 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩12,476 | ₩12,690 | ₩12,476 | ₩12,690 | +1.72% | 2.5천 |
|---|
| 2026.08.07 | ₩12,612 | ₩12,612 | ₩12,481 | ₩12,481 | -1.04% | 600 |
|---|
| 2026.08.06 | ₩13,623 | ₩13,623 | ₩12,382 | ₩12,670 | -6.99% | 1.6천 |
|---|
| 2026.08.05 | ₩12,060 | ₩13,829 | ₩11,806 | ₩12,623 | +4.67% | 12.7만 |
|---|
| 2026.08.04 | ₩11,819 | ₩11,819 | ₩11,819 | ₩11,819 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩11,591 | ₩11,591 | ₩11,591 | ₩11,591 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩12,166 | ₩12,261 | ₩11,631 | ₩11,631 | -4.39% | 1.7천 |
|---|
| 2026.07.30 | ₩11,859 | ₩12,321 | ₩11,806 | ₩11,806 | -0.45% | 4.3천 |
|---|
| 2026.07.29 | ₩11,993 | ₩12,060 | ₩11,471 | ₩11,471 | -4.36% | 4.4천 |
|---|
| 2026.07.28 | ₩11,271 | ₩11,725 | ₩11,271 | ₩11,725 | +4.03% | 1.8천 |
|---|
| 2026.07.27 | ₩12,275 | ₩12,553 | ₩11,497 | ₩12,027 | -2.02% | 6.6천 |
|---|
| 2026.07.24 | ₩12,556 | ₩12,797 | ₩12,114 | ₩12,268 | -2.29% | 1.7천 |
|---|
| 2026.07.23 | ₩12,611 | ₩12,717 | ₩12,141 | ₩12,328 | -2.24% | 1.3만 |
|---|
| 2026.07.22 | ₩12,368 | ₩12,884 | ₩11,725 | ₩12,489 | +0.98% | 2.7만 |
|---|
| 2026.07.21 | ₩12,516 | ₩12,516 | ₩12,120 | ₩12,368 | -1.18% | 2.7천 |
|---|
| 2026.07.20 | ₩11,658 | ₩12,355 | ₩11,658 | ₩12,355 | +5.98% | 8.9천 |
|---|
| 2026.07.17 | ₩11,524 | ₩12,037 | ₩11,524 | ₩11,779 | +2.21% | 6.4천 |
|---|
| 2026.07.16 | ₩11,484 | ₩12,033 | ₩11,137 | ₩11,524 | +0.35% | 8.6천 |
|---|
| 2026.07.15 | ₩11,337 | ₩11,610 | ₩10,935 | ₩11,497 | +1.42% | 8.8천 |
|---|
| 2026.07.14 | ₩11,598 | ₩11,598 | ₩10,774 | ₩11,323 | -2.37% | 3.7천 |
|---|
| 2026.07.13 | ₩10,894 | ₩11,788 | ₩10,894 | ₩11,444 | +5.04% | 1.9만 |
|---|
| 2026.07.10 | ₩11,203 | ₩11,203 | ₩11,203 | ₩11,203 | 0.00% | 2.5천 |
|---|
| 2026.07.09 | ₩11,028 | ₩11,203 | ₩10,492 | ₩11,203 | +1.58% | 5.3천 |
|---|
| 2026.07.08 | ₩11,036 | ₩11,397 | ₩10,868 | ₩11,028 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩10,519 | ₩10,881 | ₩10,492 | ₩10,854 | +3.18% | 8천 |
|---|
| 2026.07.06 | ₩10,680 | ₩10,747 | ₩10,680 | ₩10,747 | +0.63% | 2.6천 |
|---|
| 2026.07.02 | ₩10,466 | ₩10,906 | ₩10,452 | ₩10,906 | +4.21% | 2.5천 |
|---|
| 2026.07.01 | ₩10,358 | ₩10,720 | ₩10,061 | ₩10,720 | +3.49% | 9천 |
|---|
| 2026.06.30 | ₩9,809 | ₩10,452 | ₩9,809 | ₩10,022 | +2.17% | 2.6천 |
|---|
| 2026.06.29 | ₩10,988 | ₩10,988 | ₩9,648 | ₩9,796 | -10.85% | 2만 |
|---|
| 2026.06.26 | ₩9,997 | ₩9,997 | ₩9,997 | ₩9,997 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩9,836 | ₩9,997 | ₩9,595 | ₩9,997 | +1.63% | 8천 |
|---|
| 2026.06.24 | ₩10,385 | ₩10,385 | ₩9,943 | ₩9,943 | -4.26% | 9천 |
|---|
| 2026.06.23 | ₩10,332 | ₩10,452 | ₩10,305 | ₩10,305 | -0.26% | 3.8천 |
|---|
| 2026.06.22 | ₩10,318 | ₩11,099 | ₩10,318 | ₩10,645 | +3.17% | 7.8천 |
|---|
| 2026.06.18 | ₩10,720 | ₩10,787 | ₩10,265 | ₩10,600 | -1.13% | 1.6만 |
|---|
| 2026.06.17 | ₩10,747 | ₩11,109 | ₩10,734 | ₩11,109 | +3.37% | 4.5천 |
|---|
| 2026.06.16 | ₩10,573 | ₩10,881 | ₩10,412 | ₩10,707 | +1.27% | 6.5천 |
|---|
| 2026.06.15 | ₩11,055 | ₩11,156 | ₩10,586 | ₩10,586 | -4.24% | 1.2만 |
|---|
| 2026.06.12 | ₩11,417 | ₩11,936 | ₩11,256 | ₩11,256 | -1.41% | 1.1만 |
|---|
| 2026.06.11 | ₩12,422 | ₩12,422 | ₩11,256 | ₩11,430 | -7.98% | 1.9만 |
|---|
| 2026.06.10 | ₩11,886 | ₩12,388 | ₩11,886 | ₩12,007 | +1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩11,779 | ₩11,926 | ₩11,517 | ₩11,779 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩11,672 | ₩11,940 | ₩11,672 | ₩11,832 | +1.38% | 5.7천 |
|---|
| 2026.06.05 | ₩11,725 | ₩12,013 | ₩11,658 | ₩11,948 | +1.90% | 1.9만 |
|---|
| 2026.06.04 | ₩11,993 | ₩12,110 | ₩11,739 | ₩11,806 | -1.56% | 5.7천 |
|---|
| 2026.06.03 | ₩12,074 | ₩12,409 | ₩11,792 | ₩11,792 | -2.33% | 1.4만 |
|---|
| 2026.06.02 | ₩12,007 | ₩12,221 | ₩11,725 | ₩12,221 | +1.79% | 1.3만 |
|---|
| 2026.06.01 | ₩11,966 | ₩12,797 | ₩11,739 | ₩12,033 | +0.56% | 3.1만 |
|---|
| 2026.05.29 | ₩12,047 | ₩12,228 | ₩11,725 | ₩11,725 | -2.67% | 9.8천 |
|---|
| 2026.05.28 | ₩11,806 | ₩12,147 | ₩11,806 | ₩11,839 | +0.28% | 3.7천 |
|---|
| 2026.05.27 | ₩11,846 | ₩11,859 | ₩11,785 | ₩11,852 | +0.06% | 9.2천 |
|---|
| 2026.05.26 | ₩12,248 | ₩12,248 | ₩11,725 | ₩12,060 | -1.53% | 1.1만 |
|---|
| 2026.05.22 | ₩12,047 | ₩12,387 | ₩11,725 | ₩12,241 | +1.61% | 1.8만 |
|---|
| 2026.05.21 | ₩12,060 | ₩12,382 | ₩11,725 | ₩11,739 | -2.67% | 1.8만 |
|---|
| 2026.05.20 | ₩12,355 | ₩12,355 | ₩11,725 | ₩11,739 | -4.99% | 9.5천 |
|---|
| 2026.05.19 | ₩12,342 | ₩12,656 | ₩12,159 | ₩12,159 | -1.48% | 3.6천 |
|---|
| 2026.05.18 | ₩12,730 | ₩12,864 | ₩12,409 | ₩12,409 | -2.53% | 1.1만 |
|---|
| 2026.05.15 | ₩12,797 | ₩12,945 | ₩12,455 | ₩12,455 | -2.67% | 1.5만 |
|---|
| 2026.05.14 | ₩12,569 | ₩12,663 | ₩12,328 | ₩12,663 | +0.75% | 5.4천 |
|---|
| 2026.05.13 | ₩12,569 | ₩12,679 | ₩12,301 | ₩12,301 | -2.13% | 2.9천 |
|---|
| 2026.05.12 | ₩12,811 | ₩12,811 | ₩12,261 | ₩12,596 | -1.67% | 6.5천 |
|---|
| 2026.05.11 | ₩12,382 | ₩12,811 | ₩12,194 | ₩12,811 | +3.46% | 9.7천 |
|---|
| 2026.05.08 | ₩13,400 | ₩13,400 | ₩12,261 | ₩12,393 | -7.52% | 1.6만 |
|---|
| 2026.05.07 | ₩12,690 | ₩12,837 | ₩12,462 | ₩12,583 | -0.84% | 2.4만 |
|---|
| 2026.05.06 | ₩12,275 | ₩13,213 | ₩12,275 | ₩12,690 | +3.38% | 7.1천 |
|---|
| 2026.05.05 | ₩13,561 | ₩13,561 | ₩12,789 | ₩12,789 | -5.69% | 2.4천 |
|---|
| 2026.05.04 | ₩13,005 | ₩14,070 | ₩12,690 | ₩13,601 | +4.59% | 7.5천 |
|---|
| 2026.05.01 | ₩13,239 | ₩13,353 | ₩12,663 | ₩12,663 | -4.35% | 5.7천 |
|---|
| 2026.04.30 | ₩12,623 | ₩13,320 | ₩12,623 | ₩13,213 | +4.67% | 5.5천 |
|---|
| 2026.04.29 | ₩12,295 | ₩13,072 | ₩12,275 | ₩13,072 | +6.32% | 2.6만 |
|---|
| 2026.04.28 | ₩12,328 | ₩12,610 | ₩12,087 | ₩12,127 | -1.63% | 1.1만 |
|---|
| 2026.04.27 | ₩12,656 | ₩12,656 | ₩12,087 | ₩12,321 | -2.65% | 2.8만 |
|---|
| 2026.04.24 | ₩12,449 | ₩12,502 | ₩12,181 | ₩12,355 | -0.75% | 4천 |
|---|
| 2026.04.23 | ₩12,744 | ₩12,931 | ₩12,181 | ₩12,449 | -2.31% | 1.4만 |
|---|
| 2026.04.22 | ₩12,690 | ₩12,851 | ₩12,501 | ₩12,851 | +1.27% | 6천 |
|---|
| 2026.04.21 | ₩12,020 | ₩12,864 | ₩11,993 | ₩12,717 | +5.80% | 2.4만 |
|---|
| 2026.04.20 | ₩12,194 | ₩12,362 | ₩11,926 | ₩12,154 | -0.33% | 5.7천 |
|---|
| 2026.04.17 | ₩12,060 | ₩12,486 | ₩11,792 | ₩12,161 | +0.83% | 2.4만 |
|---|
| 2026.04.16 | ₩12,194 | ₩12,518 | ₩11,926 | ₩12,248 | +0.44% | 2.7만 |
|---|
| 2026.04.15 | ₩12,033 | ₩12,543 | ₩11,957 | ₩12,208 | +1.45% | 7.6천 |
|---|
| 2026.04.14 | ₩12,221 | ₩12,261 | ₩12,053 | ₩12,060 | -1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩12,864 | ₩12,904 | ₩12,275 | ₩12,288 | -4.48% | 1.1만 |
|---|
| 2026.04.10 | ₩12,382 | ₩12,610 | ₩12,275 | ₩12,610 | +1.84% | 5.1천 |
|---|
| 2026.04.09 | ₩12,435 | ₩12,658 | ₩12,221 | ₩12,395 | -0.32% | 9.5천 |
|---|
| 2026.04.08 | ₩12,047 | ₩12,596 | ₩11,806 | ₩12,221 | +1.45% | 2.4만 |
|---|
| 2026.04.07 | ₩12,918 | ₩13,628 | ₩12,744 | ₩12,744 | -1.35% | 3.5만 |
|---|
| 2026.04.06 | ₩13,213 | ₩13,347 | ₩12,596 | ₩12,596 | -4.67% | 3만 |
|---|
| 2026.04.02 | ₩13,481 | ₩13,909 | ₩12,851 | ₩12,945 | -3.98% | 3.9만 |
|---|
| 2026.04.01 | ₩13,454 | ₩13,454 | ₩12,167 | ₩12,837 | -4.58% | 3.7만 |
|---|
| 2026.03.31 | ₩14,472 | ₩14,472 | ₩13,682 | ₩13,695 | -5.37% | 2.2만 |
|---|
| 2026.03.30 | ₩14,847 | ₩15,075 | ₩14,244 | ₩14,244 | -4.06% | 1.6만 |
|---|
| 2026.03.27 | ₩15,397 | ₩15,410 | ₩14,472 | ₩14,847 | -3.57% | 4만 |
|---|
| 2026.03.26 | ₩15,062 | ₩16,080 | ₩14,740 | ₩14,834 | -1.51% | 3.5만 |
|---|
| 2026.03.25 | ₩14,472 | ₩14,767 | ₩13,829 | ₩14,727 | +1.76% | 2.4만 |
|---|
| 2026.03.24 | ₩15,035 | ₩15,759 | ₩14,646 | ₩14,646 | -2.58% | 1.5만 |
|---|
| 2026.03.23 | ₩14,754 | ₩15,639 | ₩14,352 | ₩14,700 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩15,035 | ₩16,047 | ₩14,754 | ₩15,732 | +4.63% | 3.9만 |
|---|
| 2026.03.19 | ₩15,571 | ₩16,107 | ₩14,847 | ₩15,383 | -1.20% | 3.8만 |
|---|
| 2026.03.18 | ₩15,343 | ₩16,281 | ₩14,740 | ₩15,383 | +0.26% | 3.6만 |
|---|
| 2026.03.17 | ₩15,678 | ₩16,271 | ₩14,405 | ₩14,700 | -6.24% | 5.1만 |
|---|
| 2026.03.16 | ₩16,281 | ₩16,610 | ₩14,955 | ₩15,410 | -5.35% | 3.6만 |
|---|
| 2026.03.13 | ₩16,214 | ₩16,750 | ₩15,142 | ₩16,214 | 0.00% | 4.5만 |
|---|
| 2026.03.12 | ₩16,254 | ₩17,648 | ₩15,759 | ₩16,415 | +0.99% | 6.5만 |
|---|
| 2026.03.11 | ₩15,343 | ₩16,522 | ₩15,343 | ₩15,812 | +3.06% | 4.1만 |
|---|
| 2026.03.10 | ₩16,469 | ₩16,623 | ₩13,816 | ₩15,343 | -6.83% | 10만 |
|---|
| 2026.03.09 | ₩21,641 | ₩21,641 | ₩16,308 | ₩16,469 | -23.90% | 14.7만 |
|---|
| 2026.03.06 | ₩20,770 | ₩21,440 | ₩17,420 | ₩20,368 | -1.94% | 24.5만 |
|---|
| 2026.03.05 | ₩15,169 | ₩20,355 | ₩15,169 | ₩17,581 | +15.90% | 25.9만 |
|---|
| 2026.03.04 | ₩15,598 | ₩17,420 | ₩14,472 | ₩14,472 | -7.22% | 6.7만 |
|---|
| 2026.03.03 | ₩18,077 | ₩22,084 | ₩16,493 | ₩17,166 | -5.04% | 26.6만 |
|---|
| 2026.03.02 | ₩16,764 | ₩17,049 | ₩14,975 | ₩17,018 | +1.52% | 10.5만 |
|---|
| 2026.02.27 | ₩14,499 | ₩15,296 | ₩14,338 | ₩15,008 | +3.51% | 3.5만 |
|---|
| 2026.02.26 | ₩14,177 | ₩14,841 | ₩14,177 | ₩14,486 | +2.17% | 1.4만 |
|---|
| 2026.02.25 | ₩14,713 | ₩14,713 | ₩14,084 | ₩14,084 | -4.28% | 900 |
|---|
| 2026.02.24 | ₩14,070 | ₩14,405 | ₩14,070 | ₩14,270 | +1.42% | 2.9천 |
|---|
| 2026.02.23 | ₩14,271 | ₩14,767 | ₩14,070 | ₩14,338 | +0.47% | 7.6천 |
|---|
| 2026.02.20 | ₩13,936 | ₩15,035 | ₩13,467 | ₩14,271 | +2.40% | 2만 |
|---|
| 2026.02.19 | ₩14,512 | ₩15,879 | ₩14,472 | ₩14,807 | +2.03% | 1.5만 |
|---|
| 2026.02.18 | ₩13,802 | ₩15,665 | ₩13,749 | ₩14,971 | +8.47% | 2.3만 |
|---|
| 2026.02.17 | ₩13,239 | ₩13,633 | ₩13,239 | ₩13,427 | +1.42% | 1.9천 |
|---|
| 2026.02.13 | ₩13,936 | ₩14,003 | ₩13,936 | ₩14,003 | +0.48% | 1.5천 |
|---|
| 2026.02.12 | ₩13,440 | ₩14,358 | ₩13,440 | ₩13,883 | +3.29% | 5.9천 |
|---|
| 2026.02.11 | ₩14,305 | ₩14,459 | ₩14,255 | ₩14,338 | +0.23% | 2.2천 |
|---|
| 2026.02.10 | ₩15,048 | ₩15,276 | ₩14,713 | ₩15,209 | +1.07% | 4.6천 |
|---|
| 2026.02.09 | ₩13,574 | ₩14,740 | ₩13,574 | ₩14,740 | +8.59% | 6.7천 |
|---|
| 2026.02.06 | ₩14,030 | ₩14,868 | ₩13,387 | ₩13,682 | -2.48% | 5.2천 |
|---|
| 2026.02.05 | ₩13,816 | ₩14,057 | ₩11,591 | ₩14,057 | +1.75% | 1.9만 |
|---|
| 2026.02.04 | ₩16,241 | ₩16,254 | ₩14,191 | ₩14,405 | -11.30% | 1.3만 |
|---|
| 2026.02.03 | ₩13,481 | ₩15,263 | ₩13,481 | ₩14,740 | +9.34% | 5.4천 |
|---|
| 2026.02.02 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩15,410 | ₩15,812 | ₩14,084 | ₩14,084 | -8.61% | 7.4천 |
|---|
| 2026.01.29 | ₩15,886 | ₩16,348 | ₩15,031 | ₩15,142 | -4.68% | 2.5만 |
|---|
| 2026.01.28 | ₩15,102 | ₩15,370 | ₩14,070 | ₩15,370 | +1.77% | 8.2천 |
|---|
| 2026.01.27 | ₩14,352 | ₩15,303 | ₩13,775 | ₩14,874 | +3.64% | 3.8만 |
|---|
| 2026.01.26 | ₩14,338 | ₩14,338 | ₩13,146 | ₩13,146 | -8.32% | 1.1만 |
|---|
| 2026.01.23 | ₩14,794 | ₩15,705 | ₩13,672 | ₩13,672 | -7.58% | 1.3만 |
|---|
| 2026.01.22 | ₩13,280 | ₩13,930 | ₩13,280 | ₩13,930 | +4.89% | 3.5천 |
|---|
| 2026.01.21 | ₩14,372 | ₩14,372 | ₩13,400 | ₩13,789 | -4.06% | 2.7천 |
|---|
| 2026.01.20 | ₩13,534 | ₩13,777 | ₩12,784 | ₩13,762 | +1.68% | 3.1천 |
|---|
| 2026.01.16 | ₩14,070 | ₩14,070 | ₩13,414 | ₩13,534 | -3.81% | 3.3천 |
|---|
| 2026.01.15 | ₩13,159 | ₩13,936 | ₩12,784 | ₩13,427 | +2.04% | 2만 |
|---|
| 2026.01.14 | ₩14,177 | ₩16,053 | ₩13,400 | ₩14,472 | +2.08% | 4.6만 |
|---|
| 2026.01.13 | ₩14,645 | ₩18,680 | ₩13,052 | ₩14,593 | -0.36% | 11.4만 |
|---|
| 2026.01.12 | ₩13,593 | ₩14,519 | ₩13,593 | ₩14,519 | +6.81% | 3.3천 |
|---|
| 2026.01.09 | ₩14,472 | ₩14,910 | ₩13,734 | ₩14,271 | -1.39% | 2.9천 |
|---|
| 2026.01.08 | ₩14,740 | ₩16,603 | ₩13,467 | ₩14,472 | -1.82% | 4.7만 |
|---|
| 2026.01.07 | ₩14,673 | ₩15,505 | ₩14,070 | ₩14,869 | +1.33% | 6.3천 |
|---|
| 2026.01.06 | ₩14,285 | ₩14,405 | ₩13,802 | ₩14,405 | +0.84% | 3.4천 |
|---|
| 2026.01.05 | ₩13,347 | ₩14,285 | ₩12,878 | ₩14,285 | +7.03% | 7.4천 |
|---|
| 2026.01.02 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩13,199 | ₩13,452 | ₩12,710 | ₩13,280 | +0.61% | 4.3천 |
|---|
| 2025.12.30 | ₩13,199 | ₩13,916 | ₩13,199 | ₩13,916 | +5.43% | 500 |
|---|
| 2025.12.29 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 1천 |
|---|
| 2025.12.26 | ₩14,097 | ₩14,472 | ₩13,199 | ₩14,302 | +1.45% | 2.5천 |
|---|
| 2025.12.24 | ₩13,132 | ₩13,923 | ₩13,132 | ₩13,159 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩13,936 | ₩13,936 | ₩13,896 | ₩13,896 | -0.29% | 900 |
|---|
| 2025.12.22 | ₩13,414 | ₩14,043 | ₩13,414 | ₩13,950 | +4.00% | 5.1천 |
|---|
| 2025.12.19 | ₩13,387 | ₩13,387 | ₩13,184 | ₩13,329 | -0.43% | 1.4천 |
|---|
| 2025.12.18 | ₩13,749 | ₩13,749 | ₩12,878 | ₩12,878 | -6.34% | 2천 |
|---|
| 2025.12.17 | ₩14,057 | ₩14,057 | ₩13,117 | ₩13,936 | -0.86% | 8.9천 |
|---|
| 2025.12.16 | ₩13,079 | ₩13,668 | ₩13,079 | ₩13,467 | +2.97% | 2.8천 |
|---|
| 2025.12.15 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩12,663 | ₩14,057 | ₩12,663 | ₩13,668 | +7.94% | 6.4천 |
|---|
| 2025.12.11 | ₩12,489 | ₩13,266 | ₩11,899 | ₩13,132 | +5.15% | 2.7천 |
|---|
| 2025.12.10 | ₩11,960 | ₩13,132 | ₩11,953 | ₩12,744 | +6.55% | 1.2만 |
|---|
| 2025.12.09 | ₩11,417 | ₩11,886 | ₩11,417 | ₩11,732 | +2.76% | 4.5천 |
|---|
| 2025.12.08 | ₩12,301 | ₩12,462 | ₩11,199 | ₩11,256 | -8.50% | 2.1만 |
|---|
| 2025.12.05 | ₩11,926 | ₩12,395 | ₩11,658 | ₩12,267 | +2.85% | 3.6천 |
|---|
| 2025.12.04 | ₩11,779 | ₩11,915 | ₩11,685 | ₩11,915 | +1.16% | 1.5천 |
|---|
| 2025.12.03 | ₩11,794 | ₩11,794 | ₩11,725 | ₩11,725 | -0.58% | 500 |
|---|
| 2025.12.02 | ₩11,591 | ₩11,792 | ₩11,591 | ₩11,712 | +1.04% | 4.1천 |
|---|
| 2025.12.01 | ₩11,645 | ₩12,094 | ₩11,591 | ₩11,672 | +0.23% | 2.9천 |
|---|
| 2025.11.28 | ₩11,966 | ₩11,966 | ₩11,966 | ₩11,966 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩11,591 | ₩11,966 | ₩11,591 | ₩11,966 | +3.24% | 700 |
|---|
| 2025.11.25 | ₩11,430 | ₩11,949 | ₩11,430 | ₩11,949 | +4.54% | 700 |
|---|
| 2025.11.24 | ₩11,610 | ₩11,610 | ₩11,390 | ₩11,450 | -1.37% | 1천 |
|---|
| 2025.11.21 | ₩11,598 | ₩11,725 | ₩11,594 | ₩11,658 | +0.52% | 1.7천 |
|---|
| 2025.11.20 | ₩11,859 | ₩11,859 | ₩11,725 | ₩11,725 | -1.13% | 6.2천 |
|---|
| 2025.11.19 | ₩11,792 | ₩11,923 | ₩11,765 | ₩11,765 | -0.23% | 3.5천 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,060 | ₩11,926 | ₩11,993 | -0.56% | 3.1천 |
|---|
| 2025.11.17 | ₩12,703 | ₩12,703 | ₩12,350 | ₩12,350 | -2.78% | 1.3천 |
|---|
| 2025.11.14 | ₩12,313 | ₩12,553 | ₩11,806 | ₩12,020 | -2.38% | 9천 |
|---|
| 2025.11.13 | ₩12,918 | ₩12,998 | ₩11,926 | ₩12,194 | -5.60% | 1.2만 |
|---|
| 2025.11.12 | ₩11,926 | ₩12,681 | ₩11,926 | ₩12,681 | +6.33% | 4.9천 |
|---|
| 2025.11.11 | ₩11,457 | ₩12,839 | ₩11,457 | ₩12,060 | +5.26% | 3.8천 |
|---|
| 2025.11.10 | ₩11,993 | ₩12,730 | ₩11,993 | ₩12,730 | +6.15% | 2천 |
|---|
| 2025.11.07 | ₩12,060 | ₩12,060 | ₩11,993 | ₩12,020 | -0.33% | 2.7천 |
|---|
| 2025.11.06 | ₩11,739 | ₩12,596 | ₩11,739 | ₩12,033 | +2.51% | 5.2천 |
|---|
| 2025.11.05 | ₩12,717 | ₩12,717 | ₩12,717 | ₩12,717 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,047 | ₩12,717 | ₩12,047 | ₩12,717 | +5.56% | 3천 |
|---|
| 2025.11.03 | ₩12,864 | ₩13,132 | ₩12,717 | ₩12,717 | -1.15% | 3.2천 |
|---|
| 2025.10.31 | ₩11,926 | ₩12,589 | ₩11,926 | ₩12,328 | +3.37% | 3.9천 |
|---|
| 2025.10.30 | ₩12,328 | ₩12,596 | ₩12,060 | ₩12,060 | -2.17% | 3.3천 |
|---|
| 2025.10.29 | ₩12,368 | ₩13,092 | ₩12,060 | ₩13,092 | +5.85% | 1.4천 |
|---|
| 2025.10.28 | ₩12,864 | ₩12,864 | ₩12,864 | ₩12,864 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩12,596 | ₩13,132 | ₩12,347 | ₩12,864 | +2.13% | 1.9천 |
|---|
| 2025.10.24 | ₩12,851 | ₩12,851 | ₩12,288 | ₩12,315 | -4.17% | 7.2천 |
|---|
| 2025.10.23 | ₩13,132 | ₩13,132 | ₩12,261 | ₩12,730 | -3.06% | 7.7천 |
|---|
| 2025.10.22 | ₩11,404 | ₩12,690 | ₩11,404 | ₩12,060 | +5.76% | 9천 |
|---|
| 2025.10.21 | ₩12,395 | ₩12,606 | ₩11,993 | ₩12,047 | -2.81% | 1.5만 |
|---|
| 2025.10.20 | ₩12,730 | ₩12,825 | ₩12,328 | ₩12,328 | -3.16% | 2.6천 |
|---|
| 2025.10.17 | ₩12,328 | ₩12,717 | ₩11,806 | ₩12,636 | +2.50% | 6천 |
|---|
| 2025.10.16 | ₩13,132 | ₩13,132 | ₩12,596 | ₩12,596 | -4.08% | 4.1천 |
|---|
| 2025.10.15 | ₩12,395 | ₩12,929 | ₩12,281 | ₩12,824 | +3.46% | 1.1만 |
|---|
| 2025.10.14 | ₩11,958 | ₩12,094 | ₩11,958 | ₩12,094 | +1.13% | 1.3천 |
|---|
| 2025.10.13 | ₩11,881 | ₩12,080 | ₩11,881 | ₩12,080 | +1.68% | 1.3천 |
|---|
| 2025.10.10 | ₩11,846 | ₩12,319 | ₩11,430 | ₩12,319 | +3.99% | 1.1천 |
|---|